Sifco Industries (NY: SIF )

3.738 +0.018 (+0.49%)
Streaming Delayed Price Updated: 3:26 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 3.890 3.950 3.600 3.725 41,459 -0.13(-3.50%)
Oct 28, 2024 4.100 4.100 3.860 3.860 15,061 -0.05(-1.28%)
Oct 25, 2024 3.950 4.000 3.910 3.910 27,364 -0.06(-1.51%)
Oct 24, 2024 4.100 4.100 3.970 3.970 7,744 -0.17(-4.11%)
Oct 23, 2024 4.010 4.178 4.010 4.140 3,005 +0.06(+1.47%)
Oct 22, 2024 4.386 4.386 4.080 4.080 6,751 -0.23(-5.34%)
Oct 21, 2024 4.390 4.530 4.310 4.310 4,466 -0.09(-2.05%)
Oct 18, 2024 4.280 4.400 4.250 4.400 15,773 -0.03(-0.68%)
Oct 17, 2024 4.350 4.430 4.340 4.430 3,559 +0.09(+2.07%)
Oct 16, 2024 4.500 4.500 4.100 4.340 38,365 +0.04(+0.93%)
Oct 15, 2024 4.440 4.440 4.300 4.300 1,821 -0.02(-0.46%)
Oct 14, 2024 4.500 4.600 4.280 4.320 41,077 -0.08(-1.82%)
Oct 11, 2024 4.120 4.400 4.120 4.400 34,362 +0.19(+4.51%)
Oct 10, 2024 4.342 4.449 4.210 4.210 6,997 -0.04(-0.94%)
Oct 09, 2024 4.200 4.340 4.100 4.250 34,019 -0.10(-2.30%)
Oct 08, 2024 4.300 4.440 4.160 4.350 7,323 +0.05(+1.14%)
Oct 07, 2024 4.250 4.350 4.180 4.301 14,460 -0.08(-1.80%)
Oct 04, 2024 4.550 4.550 4.300 4.380 2,829 -0.04(-1.02%)
Oct 03, 2024 4.470 4.580 4.310 4.425 13,065 +0.13(+3.15%)
Oct 02, 2024 4.840 4.840 4.010 4.290 77,934 -0.54(-11.18%)
Oct 01, 2024 4.690 4.840 4.600 4.830 8,022 +0.18(+3.87%)
Sep 30, 2024 4.440 4.690 4.440 4.650 13,686 -0.09(-1.90%)
Sep 27, 2024 4.900 4.900 4.449 4.740 17,750 -0.12(-2.47%)
Sep 26, 2024 4.876 4.876 4.750 4.860 4,655 +0.17(+3.62%)
Sep 25, 2024 4.750 4.750 4.600 4.690 2,143 +0.04(+0.86%)
Sep 24, 2024 4.600 4.660 4.600 4.650 1,424 -0.09(-1.90%)
Sep 23, 2024 4.610 4.890 4.490 4.740 3,688 +0.00(+0.00%)
Sep 20, 2024 4.770 4.900 4.550 4.740 14,295 -0.03(-0.63%)
Sep 19, 2024 4.490 4.899 4.440 4.770 10,819 +0.28(+6.24%)
Sep 18, 2024 4.441 4.645 4.440 4.490 9,488 +0.05(+1.13%)
Sep 17, 2024 4.650 4.700 4.440 4.440 6,376 -0.21(-4.52%)
Sep 16, 2024 4.740 4.850 4.650 4.650 9,329 -0.16(-3.39%)
Sep 13, 2024 4.900 4.900 4.650 4.813 9,985 -0.07(-1.37%)
Sep 12, 2024 4.898 5.170 4.660 4.880 14,404 +0.21(+4.50%)
Sep 11, 2024 4.975 5.071 4.660 4.670 11,525 -0.24(-4.89%)
Sep 10, 2024 4.890 5.068 4.820 4.910 3,718 +0.26(+5.59%)
Sep 09, 2024 4.730 4.848 4.650 4.650 3,657 +0.02(+0.43%)
Sep 06, 2024 4.780 5.010 4.610 4.630 13,125 -0.15(-3.14%)
Sep 05, 2024 5.550 5.550 4.680 4.780 37,480 -0.70(-12.78%)
Sep 04, 2024 5.410 5.690 5.350 5.480 16,439 +0.07(+1.30%)
Sep 03, 2024 5.200 5.960 5.140 5.410 57,916 +0.28(+5.38%)
Aug 30, 2024 4.520 5.210 4.500 5.134 42,411 +0.69(+15.62%)
Aug 29, 2024 3.990 4.500 3.920 4.440 45,453 +0.52(+13.27%)
Aug 28, 2024 3.840 3.950 3.840 3.920 1,805 -0.06(-1.51%)
Aug 27, 2024 3.910 3.990 3.830 3.980 5,701 +0.09(+2.40%)
Aug 26, 2024 3.765 3.893 3.765 3.887 3,958 +0.12(+3.10%)
Aug 23, 2024 3.680 3.770 3.680 3.770 3,143 +0.05(+1.41%)
Aug 22, 2024 3.662 3.820 3.600 3.717 16,569 +0.04(+1.16%)
Aug 21, 2024 3.750 3.810 3.675 3.675 4,740 -0.10(-2.60%)
Aug 20, 2024 3.740 3.773 3.680 3.773 2,606 -0.11(-2.74%)
Aug 19, 2024 3.910 3.910 3.660 3.879 14,594 -0.01(-0.27%)
Aug 16, 2024 3.740 3.890 3.680 3.890 10,346 +0.28(+7.75%)
Aug 15, 2024 3.690 3.700 3.550 3.610 11,092 +0.06(+1.69%)
Aug 14, 2024 3.710 3.740 3.510 3.550 22,129 -0.05(-1.39%)
Aug 13, 2024 3.600 3.660 3.470 3.600 89,387 +0.22(+6.51%)
Aug 12, 2024 3.390 3.550 3.380 3.380 18,712 -0.04(-1.17%)
Aug 09, 2024 3.390 3.500 3.390 3.420 1,184 -0.03(-0.87%)
Aug 08, 2024 3.750 3.805 3.360 3.450 53,715 -0.27(-7.21%)
Aug 07, 2024 3.960 4.010 3.610 3.718 79,157 +0.26(+7.46%)
Aug 06, 2024 3.300 3.500 3.300 3.460 2,743 +0.16(+4.85%)
Aug 05, 2024 3.280 3.358 3.260 3.300 1,658 -0.04(-1.20%)
Aug 02, 2024 3.290 3.340 3.290 3.340 518 +0.04(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.